Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	11.51	11.70	11.49	11.57	1,951,685	+0.00(+0.00%)
Nov 27, 2002	11.09	11.69	11.09	11.57	2,216,720	+0.55(+5.00%)
Nov 26, 2002	11.30	11.37	10.98	11.02	4,201,180	-0.28(-2.44%)
Nov 25, 2002	11.43	11.49	11.15	11.29	3,570,897	-0.20(-1.73%)
Nov 22, 2002	11.52	11.61	11.41	11.49	2,685,247	-0.14(-1.17%)
Nov 21, 2002	11.79	11.87	11.45	11.63	3,490,255	-0.16(-1.37%)
Nov 20, 2002	12.09	12.09	11.30	11.79	3,352,078	-0.37(-3.07%)
Nov 19, 2002	12.04	12.22	12.02	12.16	1,059,668	+0.11(+0.91%)
Nov 18, 2002	12.18	12.18	11.89	12.05	1,286,268	-0.12(-0.98%)
Nov 15, 2002	11.73	12.20	11.73	12.17	1,912,071	+0.45(+3.83%)
Nov 14, 2002	11.66	11.90	11.64	11.72	2,907,838	+0.17(+1.47%)
Nov 13, 2002	11.83	11.90	11.54	11.55	2,542,590	-0.39(-3.23%)
Nov 12, 2002	11.87	12.10	11.82	11.94	1,465,473	+0.05(+0.39%)
Nov 11, 2002	11.98	12.00	11.82	11.89	841,085	-0.14(-1.20%)
Nov 08, 2002	12.37	12.46	11.96	12.04	1,344,038	-0.31(-2.47%)
Nov 07, 2002	12.04	12.36	12.03	12.34	2,249,731	+0.30(+2.47%)
Nov 06, 2002	11.96	12.04	11.79	12.04	1,105,648	+0.09(+0.78%)
Nov 05, 2002	11.96	11.96	11.79	11.95	2,004,031	-0.02(-0.14%)
Nov 04, 2002	12.24	12.34	11.85	11.97	1,676,039	-0.20(-1.60%)
Nov 01, 2002	12.31	12.47	12.05	12.16	2,655,301	-0.19(-1.51%)
Oct 31, 2002	12.64	12.77	12.33	12.35	1,840,625	-0.08(-0.68%)
Oct 30, 2002	12.24	12.72	12.09	12.43	3,213,902	+0.11(+0.89%)
Oct 29, 2002	11.62	12.13	11.37	12.32	6,792,816	+0.72(+6.21%)
Oct 28, 2002	11.71	11.73	11.37	11.60	2,394,982	+0.11(+0.96%)
Oct 25, 2002	11.34	11.54	11.20	11.49	1,290,984	+0.17(+1.50%)
Oct 24, 2002	11.68	11.73	11.17	11.32	2,590,221	-0.32(-2.73%)
Oct 23, 2002	11.73	11.84	11.49	11.64	1,422,558	-0.15(-1.26%)
Oct 22, 2002	11.95	11.98	11.65	11.79	1,187,941	-0.24(-2.01%)
Oct 21, 2002	11.90	12.19	11.75	12.03	2,167,674	-0.08(-0.63%)
Oct 18, 2002	12.11	12.17	11.87	12.11	1,908,770	-0.01(-0.07%)
Oct 17, 2002	11.81	12.21	11.77	12.12	1,952,864	+0.50(+4.27%)
Oct 16, 2002	12.36	12.49	11.62	11.62	2,138,907	-0.85(-6.80%)
Oct 15, 2002	12.12	12.47	12.01	12.47	2,148,575	+0.49(+4.11%)
Oct 14, 2002	11.77	12.04	11.77	11.98	929,037	+0.16(+1.36%)
Oct 11, 2002	11.62	12.05	11.50	11.82	3,840,412	+0.44(+3.88%)
Oct 10, 2002	11.05	11.50	10.69	11.37	3,878,611	+0.23(+2.05%)
Oct 09, 2002	11.49	11.51	10.99	11.15	1,813,272	-0.54(-4.61%)
Oct 08, 2002	11.53	11.71	11.41	11.68	1,694,903	+0.19(+1.66%)
Oct 07, 2002	11.66	11.77	11.48	11.49	1,438,356	-0.22(-1.88%)
Oct 04, 2002	11.94	12.06	11.39	11.71	5,606,290	-0.18(-1.53%)
Oct 03, 2002	11.95	12.30	11.90	11.90	4,435,090	-0.08(-0.67%)
Oct 02, 2002	12.05	12.15	11.77	11.98	3,228,285	-0.07(-0.56%)
Oct 01, 2002	12.26	12.37	11.52	12.04	6,689,302	-0.14(-1.18%)
Sep 30, 2002	12.62	12.62	11.86	12.19	6,571,640	-0.64(-4.99%)
Sep 27, 2002	13.01	13.08	12.75	12.83	1,935,886	-0.21(-1.63%)
Sep 26, 2002	12.69	13.23	12.69	13.04	2,286,987	+0.48(+3.78%)
Sep 25, 2002	12.65	12.76	12.43	12.57	3,836,404	-0.07(-0.54%)
Sep 24, 2002	12.89	12.89	12.60	12.63	3,061,577	-0.27(-2.07%)
Sep 23, 2002	12.85	13.06	12.74	12.90	2,297,126	+0.05(+0.40%)
Sep 20, 2002	12.60	12.88	12.55	12.85	2,448,507	+0.26(+2.09%)
Sep 19, 2002	12.34	12.82	12.26	12.59	2,510,050	+0.16(+1.30%)
Sep 18, 2002	12.70	12.71	12.17	12.43	5,417,653	-0.45(-3.49%)
Sep 17, 2002	13.62	13.62	12.85	12.88	3,663,565	-0.73(-5.39%)
Sep 16, 2002	13.37	13.68	13.32	13.61	2,067,225	+0.24(+1.81%)
Sep 13, 2002	13.36	13.38	13.22	13.37	1,772,951	+0.01(+0.06%)
Sep 12, 2002	13.83	13.83	13.26	13.36	21,127,338	-0.69(-4.92%)
Sep 11, 2002	13.57	14.05	13.57	14.05	5,352,573	+0.48(+3.53%)
Sep 10, 2002	13.30	13.78	13.23	13.57	1,970,313	+0.29(+2.20%)
Sep 09, 2002	13.01	13.30	12.98	13.28	1,103,997	+0.17(+1.33%)
Sep 06, 2002	13.32	13.63	13.05	13.10	4,811,185	-0.01(-0.06%)
Sep 05, 2002	13.01	13.26	13.01	13.11	3,855,975	+0.10(+0.78%)
Sep 04, 2002	12.51	13.02	12.48	13.01	2,922,458	+0.50(+4.00%)
Sep 03, 2002	12.60	12.62	12.49	12.51	1,682,170	-0.19(-1.50%)
Aug 30, 2002	12.62	12.89	12.60	12.70	867,730	+0.06(+0.44%)
Aug 29, 2002	12.72	12.77	12.51	12.65	1,733,573	-0.14(-1.13%)
Aug 28, 2002	12.72	12.82	12.65	12.79	1,449,910	-0.02(-0.13%)
Aug 27, 2002	12.86	12.92	12.72	12.81	1,467,123	-0.04(-0.33%)
Aug 26, 2002	12.81	12.93	12.68	12.85	1,396,856	-0.03(-0.20%)
Aug 23, 2002	12.95	13.06	12.85	12.88	3,199,282	-0.08(-0.59%)
Aug 22, 2002	12.66	13.02	12.60	12.95	3,785,000	+0.33(+2.62%)
Aug 21, 2002	12.63	12.65	12.45	12.62	2,423,041	-0.02(-0.13%)
Aug 20, 2002	12.50	12.87	12.50	12.64	4,160,859	+0.18(+1.43%)
Aug 16, 2002	12.03	12.47	11.88	12.46	4,205,425	+0.43(+3.56%)
Aug 15, 2002	11.73	12.19	11.41	12.03	7,991,840	+0.31(+2.60%)
Aug 14, 2002	11.03	11.75	10.94	11.73	5,225,951	+0.63(+5.70%)
Aug 13, 2002	11.09	11.31	11.04	11.09	3,568,775	+0.00(+0.04%)
Aug 12, 2002	11.60	11.62	10.94	11.09	26,998,664	-0.77(-6.47%)
Aug 07, 2002	11.90	11.96	11.73	11.86	3,250,214	-0.05(-0.39%)
Aug 06, 2002	11.96	12.12	11.73	11.90	2,893,219	-0.01(-0.11%)
Aug 05, 2002	12.02	12.12	11.84	11.92	1,911,128	-0.08(-0.71%)
Aug 02, 2002	12.74	12.84	11.92	12.00	2,926,466	-0.81(-6.29%)
Aug 01, 2002	12.81	12.91	12.57	12.81	2,263,171	-0.05(-0.40%)
Jul 31, 2002	12.71	12.93	12.51	12.86	3,726,523	+0.17(+1.34%)
Jul 30, 2002	12.62	12.82	12.57	12.69	2,298,305	+0.10(+0.77%)
Jul 29, 2002	12.34	12.67	12.21	12.59	4,544,028	+0.42(+3.45%)
Jul 26, 2002	12.00	12.30	11.96	12.17	2,907,838	+0.08(+0.67%)
Jul 25, 2002	12.09	12.24	11.87	12.09	2,952,875	-0.19(-1.52%)
Jul 24, 2002	11.77	12.43	11.51	12.28	3,880,969	+0.16(+1.30%)
Jul 23, 2002	12.02	12.24	11.87	12.12	4,325,917	-0.00(-0.04%)
Jul 22, 2002	12.45	12.79	11.92	12.12	4,256,828	-0.36(-2.92%)
Jul 19, 2002	12.66	12.66	12.26	12.49	3,440,973	-0.57(-4.38%)
Jul 17, 2002	13.10	13.15	12.82	13.06	2,898,171	-0.38(-2.84%)
Jul 12, 2002	13.58	14.04	13.36	13.44	2,139,378	-0.14(-1.00%)
Jul 11, 2002	13.66	13.78	13.05	13.58	4,180,430	-0.06(-0.40%)
Jul 10, 2002	13.89	13.91	13.61	13.63	2,760,937	-0.19(-1.38%)
Jul 09, 2002	13.93	14.38	13.88	13.83	4,678,196	-0.11(-0.82%)
Jul 08, 2002	13.87	13.94	13.87	13.94	3,529,869	+0.02(+0.15%)
Jul 05, 2002	13.66	14.00	13.65	13.92	2,034,921	+0.54(+4.03%)
Jul 04, 2002	13.68	13.97	13.06	13.38	5,849,632	+0.00(+0.00%)
Jul 03, 2002	13.68	13.97	13.06	13.38	5,849,632	-0.40(-2.92%)
Jul 02, 2002	14.42	14.58	13.57	13.78	9,683,442	-1.31(-8.71%)
Jul 01, 2002	15.01	15.26	15.01	15.10	3,153,538	+0.17(+1.14%)
Jun 28, 2002	15.56	15.68	14.93	14.93	2,758,343	-0.72(-4.61%)
Jun 27, 2002	15.01	15.76	15.01	15.65	3,430,127	+0.70(+4.68%)
Jun 26, 2002	14.21	14.95	14.21	14.95	4,736,438	+0.11(+0.77%)
Jun 25, 2002	15.48	15.59	14.65	14.83	3,707,187	-0.96(-6.09%)
Jun 21, 2002	16.04	16.07	15.90	15.80	2,234,169	-0.23(-1.46%)
Jun 20, 2002	15.92	16.12	15.82	16.03	2,539,053	+0.16(+0.99%)
Jun 19, 2002	15.73	16.24	15.73	15.87	7,828,669	+0.07(+0.46%)
Jun 18, 2002	15.54	15.84	15.48	15.80	2,012,992	+0.26(+1.66%)
Jun 17, 2002	15.33	15.54	15.29	15.54	1,699,147	+0.17(+1.13%)
Jun 14, 2002	15.56	15.56	15.25	15.37	2,338,862	-0.36(-2.32%)
Jun 12, 2002	15.25	15.73	15.10	15.73	3,837,111	+0.57(+3.78%)
Jun 11, 2002	15.48	15.88	15.10	15.16	3,027,387	-0.32(-2.05%)
Jun 10, 2002	15.52	15.52	15.18	15.48	3,491,905	+0.04(+0.27%)
Jun 07, 2002	15.33	15.72	15.29	15.44	2,212,475	-0.02(-0.14%)
Jun 06, 2002	15.73	15.90	15.38	15.46	2,960,657	-0.28(-1.75%)
Jun 05, 2002	15.39	15.80	15.37	15.73	2,607,198	+0.15(+0.95%)
May 31, 2002	15.10	15.65	15.06	15.59	4,319,079	+0.57(+3.81%)
May 28, 2002	15.16	15.27	14.95	15.01	1,485,280	-0.25(-1.67%)
May 27, 2002	15.35	15.44	15.27	15.27	1,016,753	+0.00(+0.00%)
May 24, 2002	15.35	15.44	15.27	15.27	1,016,753	-0.03(-0.22%)
May 23, 2002	15.37	15.44	15.16	15.30	1,810,207	-0.07(-0.47%)
May 22, 2002	15.29	15.54	15.19	15.37	3,059,927	-0.18(-1.15%)
May 21, 2002	15.61	15.95	15.39	15.55	6,308,963	-0.02(-0.14%)
May 20, 2002	15.20	15.57	15.18	15.57	5,060,422	+0.20(+1.30%)
May 17, 2002	15.61	15.77	15.22	15.37	4,286,303	-0.47(-2.95%)
May 16, 2002	16.12	16.18	15.91	15.84	2,844,173	-0.13(-0.80%)
May 15, 2002	15.79	16.03	15.71	15.97	13,181,007	+0.18(+1.13%)
May 14, 2002	15.69	15.99	15.56	15.79	3,446,161	+0.16(+1.03%)
May 13, 2002	15.50	15.69	15.49	15.63	1,548,002	+0.15(+0.99%)
May 10, 2002	15.37	15.53	15.28	15.48	1,368,796	+0.04(+0.25%)
May 09, 2002	15.45	15.50	15.22	15.44	2,173,569	-0.02(-0.14%)
May 08, 2002	15.70	15.76	15.23	15.46	2,825,310	-0.23(-1.49%)
May 07, 2002	15.68	15.76	15.54	15.69	2,349,237	+0.04(+0.27%)
May 06, 2002	15.82	15.91	15.63	15.65	1,396,149	-0.17(-1.07%)
May 03, 2002	15.63	15.91	15.61	15.82	1,978,801	+0.20(+1.25%)
May 02, 2002	15.08	15.76	15.08	15.62	2,156,356	+0.51(+3.37%)
May 01, 2002	15.33	15.35	14.85	15.11	3,367,405	-0.22(-1.41%)
Apr 30, 2002	15.33	15.35	14.95	15.33	3,193,152	-0.02(-0.14%)
Apr 29, 2002	15.10	15.35	14.90	15.35	2,041,287	+0.25(+1.69%)
Apr 26, 2002	15.10	15.22	14.93	15.10	1,986,111	+0.00(+0.00%)
Apr 25, 2002	15.31	15.31	14.93	15.10	3,897,711	-0.25(-1.66%)
Apr 24, 2002	15.29	15.49	15.27	15.35	1,695,846	+0.03(+0.22%)
Apr 23, 2002	15.25	15.49	15.20	15.32	3,176,174	+0.11(+0.75%)
Apr 22, 2002	15.37	15.51	15.20	15.20	2,408,893	-0.09(-0.61%)
Apr 19, 2002	15.53	15.54	15.28	15.30	1,099,517	-0.22(-1.45%)
Apr 18, 2002	15.82	15.82	15.22	15.52	2,576,780	-0.30(-1.88%)
Apr 17, 2002	15.46	15.88	15.37	15.82	2,363,149	+0.46(+3.01%)
Apr 16, 2002	15.80	15.82	15.27	15.36	3,584,337	-0.47(-2.97%)
Apr 15, 2002	16.03	16.03	15.65	15.83	1,250,898	-0.18(-1.14%)
Apr 12, 2002	16.33	16.35	15.99	16.01	2,751,034	-0.27(-1.67%)
Apr 11, 2002	15.86	16.45	15.83	16.28	3,105,907	+0.37(+2.32%)
Apr 10, 2002	15.69	15.92	15.59	15.91	2,993,432	+0.45(+2.93%)
Apr 09, 2002	15.78	15.78	15.40	15.46	1,565,922	-0.32(-2.02%)
Apr 08, 2002	15.56	15.78	15.36	15.78	2,132,540	+0.17(+1.09%)
Apr 05, 2002	15.37	15.84	15.33	15.61	4,036,830	+0.42(+2.79%)
Apr 04, 2002	14.63	15.27	14.61	15.18	3,293,601	+0.66(+4.53%)
Apr 03, 2002	14.47	14.66	14.47	14.53	2,101,651	+0.08(+0.59%)
Apr 02, 2002	14.48	14.55	14.44	14.44	1,665,428	-0.03(-0.18%)
Apr 01, 2002	14.50	14.50	14.25	14.47	946,957	-0.02(-0.15%)
Mar 29, 2002	14.40	14.53	14.25	14.49	1,964,653	+0.00(+0.00%)
Mar 28, 2002	14.40	14.53	14.25	14.49	1,964,653	+0.11(+0.77%)
Mar 27, 2002	14.46	14.48	14.25	14.38	2,312,453	-0.11(-0.73%)
Mar 26, 2002	14.89	14.89	14.40	14.48	2,286,987	-0.41(-2.73%)
Mar 25, 2002	14.93	15.10	14.86	14.89	2,883,080	+0.03(+0.23%)
Mar 22, 2002	14.69	14.96	14.65	14.86	4,884,518	+0.29(+1.98%)
Mar 21, 2002	14.58	14.65	14.24	14.57	1,914,900	-0.00(-0.03%)
Mar 20, 2002	14.42	14.72	14.42	14.57	2,129,239	+0.04(+0.26%)
Mar 19, 2002	13.95	14.67	13.74	14.53	5,871,561	+0.59(+4.23%)
Mar 18, 2002	14.00	14.12	13.74	13.94	1,825,769	+0.01(+0.09%)
Mar 15, 2002	13.53	14.04	13.47	13.93	3,017,012	+0.37(+2.72%)
Mar 14, 2002	13.63	13.74	13.36	13.56	2,331,081	-0.08(-0.62%)
Mar 13, 2002	13.49	13.77	13.49	13.65	2,913,733	+0.08(+0.59%)
Mar 12, 2002	13.46	13.57	13.27	13.57	2,402,527	+0.11(+0.79%)
Mar 11, 2002	13.68	13.72	13.45	13.46	2,801,730	-0.10(-0.75%)
Mar 08, 2002	13.57	13.66	13.44	13.56	2,770,369	+0.06(+0.41%)
Mar 07, 2002	13.68	13.69	13.40	13.51	2,918,213	-0.05(-0.34%)
Mar 06, 2002	13.18	13.56	13.06	13.55	3,212,958	+0.44(+3.33%)
Mar 05, 2002	13.42	13.52	13.02	13.12	1,914,193	-0.24(-1.81%)
Mar 04, 2002	13.21	13.61	13.21	13.36	2,191,725	+0.15(+1.12%)
Mar 01, 2002	13.18	13.39	13.08	13.21	1,033,730	-0.02(-0.16%)
Feb 28, 2002	13.27	13.46	13.15	13.23	2,402,527	+0.02(+0.16%)
Feb 27, 2002	13.04	13.49	13.04	13.21	1,174,500	+0.13(+1.01%)
Feb 26, 2002	12.88	13.36	12.88	13.08	2,124,995	+0.14(+1.05%)
Feb 25, 2002	12.66	13.14	12.64	12.94	3,376,129	+0.22(+1.77%)
Feb 22, 2002	12.40	12.89	12.40	12.72	3,629,375	+0.20(+1.63%)
Feb 21, 2002	12.62	12.63	12.48	12.52	2,520,189	-0.11(-0.87%)
Feb 20, 2002	12.72	12.76	12.57	12.63	2,992,489	-0.09(-0.73%)
Feb 19, 2002	12.76	12.80	12.66	12.72	1,288,390	-0.14(-1.12%)
Feb 18, 2002	12.93	12.98	12.76	12.86	1,778,374	+0.00(+0.00%)
Feb 15, 2002	12.93	12.98	12.76	12.86	1,778,374	-0.24(-1.81%)
Feb 14, 2002	13.15	13.15	12.91	13.10	3,771,560	+0.17(+1.28%)
Feb 13, 2002	13.23	13.24	12.83	12.93	2,234,876	-0.32(-2.40%)
Feb 12, 2002	12.93	13.27	12.84	13.25	5,663,353	+0.34(+2.66%)
Feb 11, 2002	12.72	12.93	12.64	12.91	2,353,717	+0.19(+1.50%)
Feb 08, 2002	12.85	12.85	12.55	12.72	3,821,313	-0.13(-1.02%)
Feb 07, 2002	13.06	13.06	12.77	12.85	2,912,554	-0.29(-2.20%)
Feb 06, 2002	13.15	13.19	13.02	13.14	5,370,730	-0.25(-1.87%)
Feb 05, 2002	13.16	13.40	13.12	13.39	4,733,608	-0.03(-0.25%)
Feb 04, 2002	13.54	13.71	13.36	13.42	3,912,094	-0.32(-2.32%)
Feb 01, 2002	13.57	13.87	13.53	13.74	5,643,074	+0.04(+0.31%)
Jan 31, 2002	13.70	13.85	13.51	13.70	9,590,774	-0.55(-3.87%)
Jan 30, 2002	14.33	14.61	14.12	14.25	6,786,214	-0.17(-1.18%)
Jan 29, 2002	14.59	14.67	14.20	14.42	4,505,593	-0.40(-2.72%)
Jan 28, 2002	14.85	15.16	14.78	14.82	4,195,757	-0.03(-0.20%)
Jan 25, 2002	14.42	14.99	14.42	14.85	3,770,145	+0.35(+2.40%)
Jan 24, 2002	14.42	14.63	14.36	14.50	3,151,887	+0.08(+0.59%)
Jan 23, 2002	14.42	14.55	14.31	14.42	1,634,775	+0.00(+0.00%)
Jan 22, 2002	14.53	14.56	14.30	14.42	1,929,991	-0.16(-1.11%)
Jan 21, 2002	14.81	14.87	14.21	14.58	4,425,894	+0.00(+0.00%)
Jan 18, 2002	14.81	14.87	14.21	14.58	4,408,210	-0.23(-1.55%)
Jan 17, 2002	14.72	14.82	14.39	14.81	3,218,382	+0.42(+2.95%)
Jan 16, 2002	14.14	14.63	14.14	14.39	3,532,227	+0.31(+2.17%)
Jan 15, 2002	13.98	14.30	13.98	14.08	2,040,344	+0.11(+0.76%)
Jan 14, 2002	14.02	14.04	13.91	13.97	3,292,893	-0.05(-0.33%)
Jan 11, 2002	14.08	14.25	13.89	14.02	3,303,268	+0.03(+0.18%)
Jan 10, 2002	14.08	14.10	13.96	14.00	4,017,024	+0.40(+2.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.